Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,56 +0,22 (+0,25%) Bitcoin EUR
53.729,08 -2.085,74 (-3,74%)
JPMorgan Trust I - JPMorgan Small Cap Sustainable Leaders Fund (VSSWX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 01 jul 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 28 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 27 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 26 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 25 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 24 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 21 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 20 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 18 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 17 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 14 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 13 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 12 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 11 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 10 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 07 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 06 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 05 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 04 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 03 jun 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 28 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 24 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 23 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 22 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 21 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 20 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 17 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 16 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 15 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 14 may 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 13 may 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 10 may 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 09 may 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 08 may 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
| 07 may 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 06 may 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 03 may 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 02 may 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 01 may 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 30 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 29 abr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 26 abr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
| 25 abr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 24 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 23 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 22 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 19 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 18 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 17 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 16 abr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 15 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 12 abr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 11 abr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 10 abr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 09 abr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 08 abr 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
| 05 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 04 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 03 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 02 abr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 01 abr 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 28 mar 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
| 27 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
| 26 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 25 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 22 mar 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 21 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 20 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
| 19 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 18 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 15 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 14 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 13 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 12 mar 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 11 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
| 08 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
| 07 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 06 mar 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 05 mar 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 04 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 01 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
| 29 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 28 feb 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 27 feb 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 26 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 23 feb 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 22 feb 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 21 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
| 20 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 16 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 15 feb 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 14 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 13 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 12 feb 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
| 09 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.